Enapter AG (ETR:H2O)
Germany · Delayed Price · Currency is EUR 1.505
-0.005 (-0.33%)
At close: Feb 13, 2026
Enapter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.33% | 8,514 |
| Feb 12, 2026 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -0.33% | 8,419 |
| Feb 11, 2026 | 1.54 | 1.59 | 1.51 | 1.52 | 1.52 | -2.88% | 8,803 |
| Feb 10, 2026 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -0.95% | 13,020 |
| Feb 9, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 2.27% | 21,314 |
| Feb 6, 2026 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -1.60% | 15,196 |
| Feb 5, 2026 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -0.32% | 9,228 |
| Feb 4, 2026 | 1.58 | 1.63 | 1.56 | 1.57 | 1.57 | -2.48% | 15,081 |
| Feb 3, 2026 | 1.57 | 1.61 | 1.56 | 1.61 | 1.61 | 3.21% | 7,192 |
| Feb 2, 2026 | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -3.41% | 10,999 |
| Jan 30, 2026 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | - | 9,033 |
| Jan 29, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -3.87% | 9,426 |
| Jan 28, 2026 | 1.66 | 1.68 | 1.61 | 1.68 | 1.68 | -0.59% | 12,758 |
| Jan 27, 2026 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 4.32% | 15,302 |
| Jan 26, 2026 | 1.64 | 1.70 | 1.62 | 1.62 | 1.62 | -2.99% | 14,264 |
| Jan 23, 2026 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 1.83% | 19,566 |
| Jan 22, 2026 | 1.66 | 1.72 | 1.64 | 1.64 | 1.64 | -0.61% | 4,471 |
| Jan 21, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 0.30% | 3,763 |
| Jan 20, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -0.30% | 5,437 |
| Jan 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | 7,782 |
| Jan 16, 2026 | 1.65 | 1.72 | 1.65 | 1.66 | 1.66 | - | 6,948 |
| Jan 15, 2026 | 1.66 | 1.73 | 1.66 | 1.66 | 1.66 | -0.30% | 4,420 |
| Jan 14, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -3.77% | 5,348 |
| Jan 13, 2026 | 1.63 | 1.74 | 1.62 | 1.73 | 1.73 | 6.48% | 53,315 |
| Jan 12, 2026 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -4.14% | 4,224 |
| Jan 9, 2026 | 1.68 | 1.69 | 1.62 | 1.69 | 1.69 | 0.90% | 28,163 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.62 | 1.68 | 1.68 | 0.60% | 9,581 |
| Jan 7, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -0.60% | 4,452 |
| Jan 6, 2026 | 1.68 | 1.74 | 1.68 | 1.68 | 1.68 | - | 4,199 |
| Jan 5, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.46% | 2,717 |
| Jan 2, 2026 | 1.71 | 1.76 | 1.67 | 1.74 | 1.74 | 1.76% | 13,024 |
| Dec 30, 2025 | 1.75 | 1.75 | 1.66 | 1.71 | 1.71 | -2.29% | 32,713 |
| Dec 29, 2025 | 1.76 | 1.79 | 1.72 | 1.75 | 1.75 | -1.69% | 17,420 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -1.66% | 30,598 |
| Dec 22, 2025 | 1.74 | 1.82 | 1.74 | 1.81 | 1.81 | -1.37% | 31,090 |
| Dec 19, 2025 | 1.90 | 1.93 | 1.80 | 1.83 | 1.83 | -2.92% | 53,379 |
| Dec 18, 2025 | 1.88 | 1.94 | 1.82 | 1.89 | 1.89 | 1.34% | 30,236 |
| Dec 17, 2025 | 1.86 | 1.93 | 1.85 | 1.86 | 1.86 | -2.87% | 29,857 |
| Dec 16, 2025 | 1.88 | 1.96 | 1.83 | 1.92 | 1.92 | -2.05% | 11,400 |
| Dec 15, 2025 | 1.90 | 1.96 | 1.88 | 1.96 | 1.96 | -1.76% | 11,950 |
| Dec 12, 2025 | 1.91 | 1.99 | 1.86 | 1.99 | 1.99 | 1.79% | 27,200 |
| Dec 11, 2025 | 2.08 | 2.08 | 1.95 | 1.96 | 1.96 | -8.22% | 43,478 |
| Dec 10, 2025 | 2.14 | 2.17 | 2.09 | 2.13 | 2.13 | -0.47% | 7,449 |
| Dec 9, 2025 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | -1.83% | 11,227 |
| Dec 8, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | - | 7,556 |
| Dec 5, 2025 | 2.19 | 2.19 | 2.08 | 2.18 | 2.18 | - | 11,647 |
| Dec 4, 2025 | 2.33 | 2.33 | 2.00 | 2.18 | 2.18 | -7.63% | 47,020 |
| Dec 3, 2025 | 2.26 | 2.36 | 2.22 | 2.36 | 2.36 | 3.51% | 17,812 |
| Dec 2, 2025 | 2.29 | 2.30 | 2.25 | 2.28 | 2.28 | - | 12,287 |
| Dec 1, 2025 | 2.37 | 2.45 | 2.23 | 2.28 | 2.28 | -8.80% | 27,784 |